NSE:MEDICAMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	243.10	244.65	235.15	237.65	237.65	-3.14%	21,325
Jul 10, 2026	248.00	251.40	244.00	245.35	245.35	-0.02%	11,149
Jul 9, 2026	250.05	253.20	244.20	245.40	245.40	-2.35%	26,839
Jul 8, 2026	246.00	257.00	245.10	251.30	251.30	1.80%	38,660
Jul 7, 2026	255.80	255.80	240.35	246.85	246.85	-3.50%	35,433
Jul 6, 2026	262.20	263.00	253.00	255.80	255.80	-1.95%	13,181
Jul 3, 2026	260.00	266.00	256.00	260.90	260.90	1.62%	22,786
Jul 2, 2026	265.05	268.80	255.10	256.75	256.75	-2.23%	20,619
Jul 1, 2026	252.50	268.90	247.70	262.60	262.60	4.96%	107,829
Jun 30, 2026	240.00	273.35	240.00	250.20	250.20	3.65%	184,423
Jun 29, 2026	229.00	246.15	212.40	241.40	241.40	5.78%	72,613
Jun 25, 2026	227.00	233.20	224.90	228.20	228.20	-0.52%	22,295
Jun 24, 2026	242.50	245.90	226.70	229.40	229.40	-5.03%	39,829
Jun 23, 2026	231.00	248.30	229.75	241.55	241.55	5.94%	76,865
Jun 22, 2026	228.85	229.65	226.10	228.00	228.00	-0.39%	14,942
Jun 19, 2026	225.50	230.70	224.60	228.90	228.90	1.37%	18,826
Jun 18, 2026	224.00	228.95	220.00	225.80	225.80	0.67%	23,143
Jun 17, 2026	226.65	229.00	222.05	224.30	224.30	-1.54%	26,293
Jun 16, 2026	227.90	231.95	227.00	227.80	227.80	1.13%	30,161
Jun 15, 2026	233.90	239.40	224.00	225.25	225.25	-1.87%	42,044
Jun 12, 2026	224.35	231.05	224.35	229.55	229.55	2.52%	10,440
Jun 11, 2026	230.00	231.00	219.00	223.90	223.90	-2.69%	15,159
Jun 10, 2026	241.80	243.80	227.90	230.10	230.10	-4.03%	44,041
Jun 9, 2026	222.00	241.90	222.00	239.75	239.75	7.27%	82,242
Jun 8, 2026	245.10	248.70	218.00	223.50	223.50	-9.02%	47,116
Jun 5, 2026	256.95	261.60	243.35	245.65	245.65	-3.93%	46,659
Jun 4, 2026	267.05	269.00	253.90	255.70	255.70	-3.76%	13,477
Jun 3, 2026	271.35	275.90	264.00	265.70	265.70	-2.57%	12,157
Jun 2, 2026	270.00	280.90	267.00	272.70	272.70	0.96%	15,704
Jun 1, 2026	262.25	276.30	262.25	270.10	270.10	-0.53%	31,036
May 29, 2026	286.25	299.40	269.00	271.55	271.55	-4.59%	80,954
May 27, 2026	270.50	300.80	257.60	284.60	284.60	4.52%	69,893
May 26, 2026	272.95	278.95	268.35	272.30	272.30	0.61%	5,687
May 25, 2026	269.55	277.50	265.40	270.65	270.65	0.41%	11,753
May 22, 2026	265.00	273.40	264.15	269.55	269.55	1.01%	7,156
May 21, 2026	277.00	281.60	264.15	266.85	266.85	-2.77%	13,292
May 20, 2026	274.70	278.70	266.10	274.45	274.45	1.95%	13,339
May 19, 2026	271.90	275.55	268.00	269.20	269.20	0.11%	5,263
May 18, 2026	274.90	274.90	266.00	268.90	268.90	-3.08%	8,437
May 15, 2026	275.00	278.00	268.00	277.45	277.45	2.08%	14,103
May 14, 2026	278.00	294.05	268.10	271.80	271.80	-2.25%	37,047
May 13, 2026	279.95	285.45	274.00	278.05	278.05	0.09%	24,429
May 12, 2026	290.00	290.00	273.90	277.80	277.80	-4.73%	15,112
May 11, 2026	294.30	294.35	280.10	291.60	291.60	-0.92%	24,681
May 8, 2026	294.90	299.70	283.20	294.30	294.30	0.02%	11,812
May 7, 2026	285.30	299.00	285.30	294.25	294.25	1.27%	18,178
May 6, 2026	285.90	296.00	278.40	290.55	290.55	3.36%	41,368
May 5, 2026	262.50	284.60	259.95	281.10	281.10	8.91%	67,904
May 4, 2026	258.65	262.00	253.55	258.10	258.10	1.40%	19,312
Apr 30, 2026	250.00	257.18	247.00	254.53	254.53	2.11%	15,419